Schwab Fundamental U.S. Large Company Index ETF (FNDX) Historical Stock Data
27.18 ↑0.12 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDX is up 0.04% a day on average. There have been 16 days where Schwab Fundamental U.S. Large Company Index ETF closed green and 14 days where FNDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 27.08 | 27.18 | ↑$0.10 (0.37%) | 27.08 | 27.25 | 6.38M |
| 2025-12-18 | 27.17 | 27.06 | ↓$0.11 (-0.40%) | 27.01 | 27.26 | 7.81M |
| 2025-12-17 | 27.15 | 27.01 | ↓$0.14 (-0.52%) | 26.99 | 27.21 | 8.22M |
| 2025-12-16 | 27.30 | 27.13 | ↓$0.17 (-0.62%) | 27.02 | 27.33 | 8.24M |
| 2025-12-15 | 27.48 | 27.36 | ↓$0.12 (-0.44%) | 27.26 | 27.48 | 11.74M |
| 2025-12-12 | 27.55 | 27.36 | ↓$0.19 (-0.69%) | 27.29 | 27.57 | 7.15M |
| 2025-12-11 | 27.31 | 27.53 | ↑$0.22 (0.81%) | 27.31 | 27.54 | 5.97M |
| 2025-12-10 | 27.04 | 27.37 | ↑$0.33 (1.22%) | 27.00 | 27.43 | 5.18M |
| 2025-12-09 | 27.17 | 27.15 | ↓$0.02 (-0.07%) | 27.14 | 27.29 | 5.47M |
| 2025-12-08 | 27.34 | 27.16 | ↓$0.18 (-0.66%) | 27.11 | 27.34 | 5.73M |
| 2025-12-05 | 27.31 | 27.30 | ↓$0.01 (-0.04%) | 27.29 | 27.45 | 5.48M |
| 2025-12-04 | 27.33 | 27.28 | ↓$0.05 (-0.18%) | 27.19 | 27.36 | 5.13M |
| 2025-12-03 | 27.15 | 27.33 | ↑$0.18 (0.66%) | 27.14 | 27.36 | 4.61M |
| 2025-12-02 | 27.16 | 27.14 | ↓$0.02 (-0.07%) | 27.03 | 27.19 | 5.89M |
| 2025-12-01 | 27.12 | 27.12 | ↑$0.00 (0.00%) | 27.09 | 27.27 | 5.93M |
| 2025-11-28 | 27.09 | 27.24 | ↑$0.15 (0.55%) | 27.09 | 27.27 | 2.85M |
| 2025-11-26 | 26.90 | 27.06 | ↑$0.16 (0.59%) | 26.90 | 27.15 | 6.92M |
| 2025-11-25 | 26.60 | 26.87 | ↑$0.27 (1.02%) | 26.57 | 26.91 | 8.12M |
| 2025-11-24 | 26.42 | 26.51 | ↑$0.09 (0.34%) | 26.34 | 26.58 | 6.48M |
| 2025-11-21 | 25.98 | 26.31 | ↑$0.33 (1.27%) | 25.98 | 26.47 | 15.47M |
| 2025-11-20 | 26.47 | 25.89 | ↓$0.58 (-2.19%) | 25.88 | 26.59 | 13.36M |
| 2025-11-19 | 26.22 | 26.20 | ↓$0.02 (-0.08%) | 26.10 | 26.38 | 9.60M |
| 2025-11-18 | 26.20 | 26.25 | ↑$0.05 (0.19%) | 26.06 | 26.39 | 11.61M |
| 2025-11-17 | 26.56 | 26.28 | ↓$0.28 (-1.05%) | 26.19 | 26.63 | 9.36M |
| 2025-11-14 | 26.48 | 26.57 | ↑$0.09 (0.34%) | 26.40 | 26.71 | 8.75M |
| 2025-11-13 | 26.86 | 26.63 | ↓$0.23 (-0.86%) | 26.59 | 26.94 | 10.05M |
| 2025-11-12 | 26.88 | 26.92 | ↑$0.04 (0.15%) | 26.88 | 27.01 | 5.87M |
| 2025-11-11 | 26.69 | 26.87 | ↑$0.18 (0.67%) | 26.69 | 26.91 | 3.91M |
| 2025-11-10 | 26.61 | 26.67 | ↑$0.06 (0.23%) | 26.48 | 26.72 | 4.89M |
| 2025-11-07 | 26.34 | 26.50 | ↑$0.16 (0.61%) | 26.21 | 26.50 | 7.15M |
Create an account or log in to view more rows.
$FNDX lfg!!! So much movement ! Buy n hodl!
$FNDX go to the bathroom
come back to green! I like it!
$FNDX Looking for this cup to breakout.
$FNDX just added more
$FNDX Be patient !!
$FNDX is the dump over
$FNDX choo choo
$FNDX why not Monday yet
$FNDX buy and HODL
$FNDX I'm friggin bored. Just give us our money already